エイチ・アイ・エス(9603)の株価時系列情報
エイチ・アイ・エス(9603)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 1,598 | 1,602 | 1,541 | 1,598 | 1,407,000 |
2020/12/29 | 1,580 | 1,610 | 1,572 | 1,586 | 1,037,800 |
2020/12/28 | 1,643 | 1,656 | 1,570 | 1,583 | 1,550,600 |
2020/12/25 | 1,649 | 1,679 | 1,641 | 1,671 | 723,800 |
2020/12/24 | 1,628 | 1,652 | 1,621 | 1,634 | 850,400 |
2020/12/23 | 1,611 | 1,625 | 1,590 | 1,615 | 585,600 |
2020/12/22 | 1,612 | 1,622 | 1,585 | 1,608 | 762,400 |
2020/12/21 | 1,628 | 1,645 | 1,596 | 1,634 | 944,800 |
2020/12/18 | 1,600 | 1,627 | 1,562 | 1,609 | 1,711,100 |
2020/12/17 | 1,681 | 1,688 | 1,618 | 1,618 | 1,648,000 |
2020/12/16 | 1,692 | 1,720 | 1,670 | 1,701 | 877,300 |
2020/12/15 | 1,650 | 1,692 | 1,611 | 1,683 | 2,011,300 |
2020/12/14 | 1,705 | 1,773 | 1,684 | 1,695 | 1,776,300 |
2020/12/11 | 1,732 | 1,747 | 1,665 | 1,701 | 1,614,100 |
2020/12/10 | 1,748 | 1,764 | 1,727 | 1,750 | 897,600 |
2020/12/09 | 1,725 | 1,769 | 1,709 | 1,756 | 1,030,100 |
2020/12/08 | 1,657 | 1,718 | 1,656 | 1,712 | 759,700 |
2020/12/07 | 1,750 | 1,761 | 1,671 | 1,681 | 1,121,400 |
2020/12/04 | 1,752 | 1,760 | 1,711 | 1,735 | 1,408,300 |
2020/12/03 | 1,690 | 1,775 | 1,679 | 1,773 | 2,173,300 |
2020/12/02 | 1,645 | 1,687 | 1,619 | 1,686 | 1,150,200 |
2020/12/01 | 1,590 | 1,624 | 1,558 | 1,624 | 1,265,900 |
2020/11/30 | 1,684 | 1,684 | 1,605 | 1,610 | 1,593,700 |
2020/11/27 | 1,623 | 1,690 | 1,618 | 1,675 | 1,684,800 |
2020/11/26 | 1,630 | 1,648 | 1,613 | 1,629 | 916,900 |
2020/11/25 | 1,670 | 1,679 | 1,638 | 1,657 | 1,435,800 |
2020/11/24 | 1,626 | 1,656 | 1,605 | 1,641 | 1,647,000 |
2020/11/20 | 1,565 | 1,622 | 1,551 | 1,614 | 1,229,400 |
2020/11/19 | 1,544 | 1,594 | 1,532 | 1,594 | 1,741,700 |
2020/11/18 | 1,599 | 1,624 | 1,555 | 1,565 | 1,699,400 |
2020/11/17 | 1,610 | 1,649 | 1,569 | 1,625 | 2,551,900 |
2020/11/16 | 1,500 | 1,565 | 1,485 | 1,544 | 1,912,600 |
2020/11/13 | 1,505 | 1,521 | 1,468 | 1,476 | 2,031,500 |
2020/11/12 | 1,625 | 1,649 | 1,548 | 1,564 | 2,258,000 |
2020/11/11 | 1,663 | 1,755 | 1,619 | 1,684 | 3,845,500 |
2020/11/10 | 1,718 | 1,718 | 1,580 | 1,630 | 5,570,400 |
2020/11/09 | 1,455 | 1,462 | 1,412 | 1,418 | 998,300 |
2020/11/06 | 1,485 | 1,500 | 1,460 | 1,467 | 807,200 |
2020/11/05 | 1,439 | 1,485 | 1,420 | 1,470 | 1,164,200 |
2020/11/04 | 1,476 | 1,493 | 1,430 | 1,440 | 1,388,200 |
2020/11/02 | 1,430 | 1,477 | 1,415 | 1,446 | 1,771,600 |
2020/10/30 | 1,460 | 1,484 | 1,400 | 1,401 | 1,997,000 |
2020/10/29 | 1,435 | 1,504 | 1,430 | 1,489 | 1,899,900 |
2020/10/28 | 1,556 | 1,570 | 1,471 | 1,502 | 1,860,000 |
2020/10/27 | 1,631 | 1,636 | 1,582 | 1,592 | 1,424,500 |
2020/10/26 | 1,670 | 1,685 | 1,640 | 1,656 | 875,200 |
2020/10/23 | 1,649 | 1,667 | 1,634 | 1,661 | 1,009,200 |
2020/10/22 | 1,673 | 1,684 | 1,639 | 1,650 | 1,177,500 |
2020/10/21 | 1,655 | 1,715 | 1,655 | 1,672 | 1,168,000 |
2020/10/20 | 1,652 | 1,674 | 1,640 | 1,651 | 793,000 |
2020/10/19 | 1,650 | 1,678 | 1,627 | 1,677 | 1,218,300 |
2020/10/16 | 1,635 | 1,649 | 1,618 | 1,630 | 1,035,200 |
2020/10/15 | 1,616 | 1,682 | 1,606 | 1,648 | 1,530,700 |
2020/10/14 | 1,635 | 1,650 | 1,622 | 1,623 | 1,147,400 |
2020/10/13 | 1,680 | 1,684 | 1,635 | 1,644 | 1,374,600 |
2020/10/12 | 1,647 | 1,685 | 1,617 | 1,650 | 1,696,800 |
2020/10/09 | 1,721 | 1,726 | 1,658 | 1,667 | 1,770,900 |
2020/10/08 | 1,755 | 1,762 | 1,716 | 1,721 | 1,309,400 |
2020/10/07 | 1,766 | 1,782 | 1,741 | 1,745 | 1,358,000 |
2020/10/06 | 1,777 | 1,809 | 1,749 | 1,780 | 1,940,200 |
2020/10/05 | 1,788 | 1,850 | 1,742 | 1,813 | 2,598,900 |
2020/10/02 | 1,875 | 1,887 | 1,815 | 1,845 | 1,657,200 |
2020/09/30 | 1,848 | 1,909 | 1,825 | 1,851 | 1,664,200 |
2020/09/29 | 1,938 | 1,957 | 1,821 | 1,831 | 2,191,700 |
2020/09/28 | 1,750 | 1,920 | 1,678 | 1,910 | 3,718,500 |
2020/09/25 | 1,758 | 1,808 | 1,720 | 1,767 | 2,184,300 |
2020/09/24 | 1,855 | 1,861 | 1,741 | 1,746 | 2,444,100 |
2020/09/23 | 1,910 | 1,934 | 1,870 | 1,885 | 1,586,700 |
2020/09/18 | 1,902 | 1,944 | 1,901 | 1,930 | 1,625,500 |
2020/09/17 | 1,893 | 1,953 | 1,879 | 1,895 | 1,237,800 |
2020/09/16 | 1,957 | 1,970 | 1,886 | 1,910 | 1,823,200 |
2020/09/15 | 1,956 | 1,980 | 1,851 | 1,963 | 3,431,800 |
2020/09/14 | 2,098 | 2,102 | 1,940 | 1,968 | 2,675,100 |
2020/09/11 | 2,103 | 2,110 | 2,034 | 2,080 | 1,758,300 |
2020/09/10 | 2,075 | 2,114 | 2,053 | 2,090 | 2,132,500 |
2020/09/09 | 1,978 | 2,046 | 1,975 | 2,046 | 1,489,400 |
2020/09/08 | 2,001 | 2,035 | 1,979 | 2,028 | 2,608,800 |
2020/09/07 | 1,920 | 2,000 | 1,916 | 1,990 | 2,268,300 |
2020/09/04 | 1,877 | 1,918 | 1,872 | 1,912 | 969,500 |
2020/09/03 | 1,922 | 1,933 | 1,890 | 1,920 | 1,109,900 |
2020/09/02 | 1,935 | 1,940 | 1,870 | 1,892 | 1,249,000 |
2020/09/01 | 1,879 | 1,930 | 1,861 | 1,930 | 1,185,300 |
2020/08/31 | 1,944 | 1,944 | 1,884 | 1,896 | 1,784,600 |
2020/08/28 | 1,855 | 1,922 | 1,780 | 1,830 | 2,894,700 |
2020/08/27 | 1,883 | 1,900 | 1,844 | 1,858 | 1,427,700 |
2020/08/26 | 1,794 | 1,890 | 1,770 | 1,883 | 2,405,800 |
2020/08/25 | 1,799 | 1,832 | 1,781 | 1,801 | 2,320,400 |
2020/08/24 | 1,848 | 1,848 | 1,704 | 1,750 | 2,377,500 |
2020/08/21 | 1,679 | 1,779 | 1,679 | 1,779 | 2,585,900 |
2020/08/20 | 1,626 | 1,692 | 1,611 | 1,678 | 2,116,600 |
2020/08/19 | 1,547 | 1,626 | 1,540 | 1,626 | 1,100,200 |
2020/08/18 | 1,588 | 1,604 | 1,550 | 1,563 | 1,072,600 |
2020/08/17 | 1,568 | 1,610 | 1,555 | 1,604 | 942,000 |
2020/08/14 | 1,578 | 1,619 | 1,547 | 1,584 | 1,412,700 |
2020/08/13 | 1,630 | 1,670 | 1,516 | 1,590 | 3,421,500 |
2020/08/12 | 1,511 | 1,726 | 1,486 | 1,592 | 5,458,900 |
2020/08/11 | 1,428 | 1,558 | 1,416 | 1,558 | 3,025,400 |
2020/08/07 | 1,300 | 1,413 | 1,290 | 1,361 | 2,887,300 |
2020/08/06 | 1,319 | 1,337 | 1,285 | 1,304 | 1,378,800 |
2020/08/05 | 1,276 | 1,327 | 1,250 | 1,289 | 2,339,900 |
2020/08/04 | 1,206 | 1,341 | 1,206 | 1,330 | 3,533,800 |
2020/08/03 | 1,230 | 1,245 | 1,163 | 1,184 | 3,061,000 |
2020/07/31 | 1,255 | 1,273 | 1,221 | 1,240 | 2,626,700 |
2020/07/30 | 1,380 | 1,400 | 1,250 | 1,272 | 3,002,700 |
2020/07/29 | 1,465 | 1,495 | 1,391 | 1,391 | 2,019,600 |
2020/07/28 | 1,570 | 1,578 | 1,501 | 1,507 | 1,084,500 |
2020/07/27 | 1,581 | 1,584 | 1,550 | 1,556 | 898,600 |
2020/07/22 | 1,583 | 1,614 | 1,564 | 1,606 | 1,147,400 |
2020/07/21 | 1,569 | 1,580 | 1,536 | 1,569 | 1,142,700 |
2020/07/20 | 1,582 | 1,586 | 1,543 | 1,550 | 1,822,600 |
2020/07/17 | 1,651 | 1,679 | 1,616 | 1,616 | 1,227,300 |
2020/07/16 | 1,637 | 1,710 | 1,634 | 1,658 | 2,769,800 |
2020/07/15 | 1,630 | 1,654 | 1,601 | 1,640 | 1,070,000 |
2020/07/14 | 1,585 | 1,599 | 1,571 | 1,595 | 896,300 |
2020/07/13 | 1,605 | 1,662 | 1,592 | 1,609 | 1,615,000 |
2020/07/10 | 1,575 | 1,680 | 1,528 | 1,592 | 3,921,600 |
2020/07/09 | 1,641 | 1,660 | 1,590 | 1,591 | 1,442,100 |
2020/07/08 | 1,621 | 1,647 | 1,603 | 1,638 | 1,023,300 |
2020/07/07 | 1,657 | 1,669 | 1,610 | 1,642 | 1,468,300 |
2020/07/06 | 1,556 | 1,664 | 1,556 | 1,662 | 1,868,900 |
2020/07/03 | 1,600 | 1,630 | 1,555 | 1,596 | 1,587,900 |
2020/07/02 | 1,580 | 1,685 | 1,576 | 1,603 | 3,146,100 |
2020/07/01 | 1,575 | 1,620 | 1,566 | 1,593 | 2,084,300 |
2020/06/30 | 1,585 | 1,608 | 1,540 | 1,596 | 2,630,000 |
2020/06/29 | 1,569 | 1,586 | 1,531 | 1,540 | 2,764,900 |
2020/06/26 | 1,685 | 1,698 | 1,563 | 1,625 | 5,075,600 |
2020/06/25 | 1,790 | 1,791 | 1,673 | 1,694 | 4,542,300 |
2020/06/24 | 1,905 | 1,927 | 1,822 | 1,843 | 1,931,300 |
2020/06/23 | 1,908 | 1,965 | 1,880 | 1,896 | 1,976,400 |
2020/06/22 | 1,880 | 1,913 | 1,857 | 1,890 | 1,714,700 |
2020/06/19 | 1,911 | 1,937 | 1,875 | 1,908 | 1,375,800 |
2020/06/18 | 1,882 | 1,888 | 1,836 | 1,871 | 1,406,400 |
2020/06/17 | 1,898 | 1,914 | 1,855 | 1,903 | 1,226,300 |
2020/06/16 | 1,840 | 1,916 | 1,832 | 1,904 | 1,836,100 |
2020/06/15 | 1,889 | 1,905 | 1,766 | 1,768 | 2,343,200 |
2020/06/12 | 1,779 | 1,918 | 1,750 | 1,907 | 2,968,900 |
2020/06/11 | 2,001 | 2,021 | 1,939 | 1,939 | 1,501,800 |
2020/06/10 | 2,030 | 2,044 | 1,992 | 2,036 | 1,202,000 |
2020/06/09 | 2,080 | 2,104 | 2,028 | 2,060 | 1,447,500 |
2020/06/08 | 2,100 | 2,144 | 2,050 | 2,087 | 1,856,300 |
2020/06/05 | 1,944 | 2,050 | 1,930 | 2,042 | 2,563,500 |
2020/06/04 | 2,068 | 2,070 | 1,936 | 1,970 | 2,785,800 |
2020/06/03 | 2,058 | 2,087 | 2,013 | 2,060 | 1,772,600 |
2020/06/02 | 2,050 | 2,088 | 2,020 | 2,030 | 1,989,400 |
2020/06/01 | 1,972 | 2,082 | 1,945 | 2,017 | 2,286,100 |
2020/05/29 | 1,956 | 2,023 | 1,945 | 1,977 | 2,817,800 |
2020/05/28 | 2,101 | 2,150 | 2,015 | 2,046 | 3,295,900 |
2020/05/27 | 2,092 | 2,185 | 2,030 | 2,125 | 3,966,000 |
2020/05/26 | 2,190 | 2,258 | 2,102 | 2,159 | 6,307,900 |
2020/05/25 | 1,976 | 2,099 | 1,931 | 2,080 | 4,871,600 |
2020/05/22 | 1,835 | 1,924 | 1,826 | 1,893 | 3,782,800 |
2020/05/21 | 1,749 | 1,827 | 1,740 | 1,816 | 2,122,900 |
2020/05/20 | 1,724 | 1,753 | 1,680 | 1,745 | 1,537,100 |
2020/05/19 | 1,782 | 1,790 | 1,689 | 1,705 | 2,380,900 |
2020/05/18 | 1,621 | 1,645 | 1,604 | 1,632 | 827,600 |
2020/05/15 | 1,646 | 1,659 | 1,559 | 1,621 | 1,536,300 |
2020/05/14 | 1,650 | 1,708 | 1,600 | 1,609 | 2,250,100 |
2020/05/13 | 1,636 | 1,669 | 1,610 | 1,647 | 2,437,100 |
2020/05/12 | 1,721 | 1,730 | 1,640 | 1,689 | 3,028,200 |
2020/05/11 | 1,580 | 1,743 | 1,563 | 1,721 | 5,033,300 |
2020/05/08 | 1,397 | 1,480 | 1,389 | 1,477 | 2,185,300 |
2020/05/07 | 1,406 | 1,406 | 1,332 | 1,345 | 1,790,400 |
2020/05/01 | 1,402 | 1,420 | 1,360 | 1,407 | 1,529,500 |
2020/04/30 | 1,392 | 1,458 | 1,391 | 1,441 | 2,072,200 |
2020/04/28 | 1,350 | 1,382 | 1,322 | 1,349 | 1,248,700 |
2020/04/27 | 1,290 | 1,318 | 1,273 | 1,303 | 1,326,600 |
2020/04/24 | 1,274 | 1,287 | 1,227 | 1,256 | 1,288,100 |
2020/04/23 | 1,254 | 1,288 | 1,242 | 1,282 | 1,442,700 |
2020/04/22 | 1,267 | 1,267 | 1,210 | 1,230 | 1,940,500 |
2020/04/21 | 1,356 | 1,356 | 1,300 | 1,317 | 1,396,400 |
2020/04/20 | 1,325 | 1,385 | 1,317 | 1,373 | 1,485,100 |
2020/04/17 | 1,290 | 1,403 | 1,289 | 1,326 | 2,475,300 |
2020/04/16 | 1,293 | 1,301 | 1,265 | 1,278 | 914,400 |
2020/04/15 | 1,300 | 1,333 | 1,285 | 1,309 | 1,184,600 |
2020/04/14 | 1,260 | 1,283 | 1,232 | 1,276 | 1,410,400 |
2020/04/13 | 1,315 | 1,326 | 1,260 | 1,270 | 1,194,800 |
2020/04/10 | 1,450 | 1,468 | 1,297 | 1,313 | 1,895,000 |
2020/04/09 | 1,351 | 1,425 | 1,325 | 1,413 | 1,721,900 |
2020/04/08 | 1,250 | 1,314 | 1,214 | 1,291 | 2,033,800 |
2020/04/07 | 1,235 | 1,257 | 1,188 | 1,232 | 2,174,500 |
2020/04/06 | 1,141 | 1,200 | 1,096 | 1,175 | 1,935,400 |
2020/04/03 | 1,240 | 1,251 | 1,150 | 1,163 | 1,169,100 |
2020/04/02 | 1,259 | 1,265 | 1,224 | 1,250 | 754,100 |
2020/04/01 | 1,399 | 1,399 | 1,270 | 1,290 | 1,447,800 |
2020/03/31 | 1,430 | 1,468 | 1,407 | 1,413 | 755,000 |
2020/03/30 | 1,410 | 1,428 | 1,355 | 1,419 | 1,034,900 |
2020/03/27 | 1,496 | 1,519 | 1,434 | 1,470 | 1,137,300 |
2020/03/26 | 1,500 | 1,523 | 1,428 | 1,497 | 1,645,900 |
2020/03/25 | 1,626 | 1,683 | 1,518 | 1,555 | 2,466,000 |
2020/03/24 | 1,411 | 1,580 | 1,383 | 1,506 | 2,056,300 |
2020/03/23 | 1,298 | 1,431 | 1,267 | 1,387 | 2,378,200 |
2020/03/19 | 1,329 | 1,349 | 1,200 | 1,209 | 2,065,300 |
2020/03/18 | 1,382 | 1,492 | 1,302 | 1,316 | 2,578,700 |
2020/03/17 | 1,403 | 1,469 | 1,338 | 1,412 | 2,248,600 |
2020/03/16 | 1,450 | 1,577 | 1,384 | 1,478 | 2,986,900 |
2020/03/13 | 1,451 | 1,617 | 1,401 | 1,452 | 2,583,300 |
2020/03/12 | 1,584 | 1,628 | 1,469 | 1,478 | 5,182,400 |
2020/03/11 | 1,750 | 1,750 | 1,659 | 1,664 | 2,377,300 |
2020/03/10 | 1,606 | 1,793 | 1,586 | 1,750 | 4,095,500 |
2020/03/09 | 1,695 | 1,745 | 1,660 | 1,686 | 3,595,900 |
2020/03/06 | 1,900 | 1,915 | 1,803 | 1,818 | 2,421,200 |
2020/03/05 | 1,988 | 2,005 | 1,907 | 1,941 | 1,923,500 |
2020/03/04 | 1,899 | 1,981 | 1,872 | 1,958 | 2,516,300 |
2020/03/03 | 2,220 | 2,244 | 1,971 | 1,971 | 4,958,100 |
2020/03/02 | 2,034 | 2,275 | 2,033 | 2,171 | 1,680,800 |
2020/02/28 | 2,035 | 2,143 | 2,035 | 2,130 | 1,663,800 |
2020/02/27 | 2,268 | 2,275 | 2,172 | 2,185 | 973,100 |
2020/02/26 | 2,297 | 2,325 | 2,247 | 2,318 | 1,163,600 |
2020/02/25 | 2,318 | 2,374 | 2,300 | 2,329 | 841,800 |
2020/02/21 | 2,468 | 2,517 | 2,457 | 2,475 | 567,400 |
2020/02/20 | 2,547 | 2,560 | 2,475 | 2,485 | 499,800 |
2020/02/19 | 2,522 | 2,547 | 2,488 | 2,533 | 441,400 |
2020/02/18 | 2,501 | 2,535 | 2,479 | 2,504 | 439,200 |
2020/02/17 | 2,530 | 2,539 | 2,488 | 2,491 | 812,300 |
2020/02/14 | 2,643 | 2,649 | 2,593 | 2,601 | 660,100 |
2020/02/13 | 2,666 | 2,690 | 2,655 | 2,676 | 283,200 |
2020/02/12 | 2,665 | 2,695 | 2,643 | 2,657 | 462,200 |
2020/02/10 | 2,607 | 2,649 | 2,601 | 2,631 | 350,000 |
2020/02/07 | 2,755 | 2,760 | 2,655 | 2,667 | 699,200 |
2020/02/06 | 2,710 | 2,748 | 2,685 | 2,735 | 712,300 |
2020/02/05 | 2,625 | 2,688 | 2,592 | 2,673 | 943,800 |
2020/02/04 | 2,515 | 2,580 | 2,507 | 2,580 | 509,000 |
2020/02/03 | 2,443 | 2,519 | 2,431 | 2,504 | 611,600 |
2020/01/31 | 2,538 | 2,565 | 2,517 | 2,525 | 522,600 |
2020/01/30 | 2,570 | 2,574 | 2,496 | 2,538 | 748,600 |
2020/01/29 | 2,554 | 2,584 | 2,537 | 2,570 | 652,800 |
2020/01/28 | 2,500 | 2,547 | 2,479 | 2,524 | 755,600 |
2020/01/27 | 2,550 | 2,617 | 2,531 | 2,548 | 1,040,100 |
2020/01/24 | 2,736 | 2,766 | 2,718 | 2,733 | 408,000 |
2020/01/23 | 2,747 | 2,783 | 2,725 | 2,736 | 588,800 |
2020/01/22 | 2,737 | 2,818 | 2,691 | 2,773 | 925,100 |
2020/01/21 | 2,925 | 2,925 | 2,773 | 2,780 | 868,100 |
2020/01/20 | 2,955 | 2,990 | 2,927 | 2,929 | 692,000 |
2020/01/17 | 3,000 | 3,015 | 2,972 | 2,988 | 289,900 |
2020/01/16 | 2,980 | 3,010 | 2,964 | 2,996 | 189,100 |
2020/01/15 | 3,010 | 3,025 | 2,973 | 2,986 | 146,100 |
2020/01/14 | 3,060 | 3,070 | 2,993 | 3,020 | 152,900 |
2020/01/10 | 3,030 | 3,055 | 3,020 | 3,055 | 168,900 |
2020/01/09 | 2,964 | 3,020 | 2,950 | 3,015 | 207,200 |
2020/01/08 | 2,972 | 2,982 | 2,920 | 2,934 | 436,000 |
2020/01/07 | 3,020 | 3,035 | 2,962 | 3,015 | 162,400 |
2020/01/06 | 3,080 | 3,085 | 2,978 | 2,999 | 332,000 |